8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,256.7
円
(19:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,214.0 | 1,255.5 | 1,203.0 | 1,250.5 | +50.5 | +4.2 | 3,607,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,103.0 | 1,106.0 | 1,085.0 | 1,085.5 | -17.5 | -1.6 | 2,601,800 |
| 10/20 | 1,128.0 | 1,137.0 | 1,103.0 | 1,103.0 | -23.0 | -2.0 | 2,071,900 |
| 10/19 | 1,111.5 | 1,129.5 | 1,111.0 | 1,126.0 | +2.0 | +0.2 | 1,960,200 |
| 10/18 | 1,110.5 | 1,128.0 | 1,107.5 | 1,124.0 | +20.5 | +1.9 | 2,323,600 |
| 10/17 | 1,102.5 | 1,109.0 | 1,094.5 | 1,103.5 | +12.0 | +1.1 | 1,493,800 |
| 10/16 | 1,090.0 | 1,096.0 | 1,079.0 | 1,091.5 | -14.5 | -1.3 | 1,637,700 |
| 10/13 | 1,128.5 | 1,136.5 | 1,104.0 | 1,106.0 | -29.0 | -2.6 | 2,061,600 |
| 10/12 | 1,132.5 | 1,137.5 | 1,129.5 | 1,135.0 | +7.0 | +0.6 | 2,319,000 |
| 10/11 | 1,125.0 | 1,142.5 | 1,119.0 | 1,128.0 | -6.5 | -0.6 | 2,649,900 |
| 10/10 | 1,110.0 | 1,140.0 | 1,107.5 | 1,134.5 | +42.5 | +3.9 | 3,262,200 |
| 10/6 | 1,091.0 | 1,101.5 | 1,077.5 | 1,092.0 | -1.5 | -0.1 | 1,888,500 |
| 10/5 | 1,060.5 | 1,098.0 | 1,060.0 | 1,093.5 | +37.5 | +3.6 | 2,719,100 |
| 10/4 | 1,089.0 | 1,096.5 | 1,052.5 | 1,056.0 | -30.5 | -2.8 | 3,603,400 |
| 10/3 | 1,091.0 | 1,099.5 | 1,077.5 | 1,086.5 | -14.0 | -1.3 | 2,218,500 |
| 10/2 | 1,095.0 | 1,124.5 | 1,095.0 | 1,100.5 | +13.0 | +1.2 | 2,660,000 |
| 9/29 | 1,095.5 | 1,100.0 | 1,076.0 | 1,087.5 | -16.0 | -1.5 | 3,273,700 |
| 9/28 | 1,111.5 | 1,116.0 | 1,090.5 | 1,103.5 | -19.0 | -1.7 | 2,428,300 |
| 9/27 | 1,104.0 | 1,122.5 | 1,101.5 | 1,122.5 | +6.0 | +0.5 | 2,826,500 |
| 9/26 | 1,118.0 | 1,125.5 | 1,108.0 | 1,116.5 | +11.0 | +1.0 | 2,422,900 |
| 9/25 | 1,130.0 | 1,131.0 | 1,101.5 | 1,105.5 | -35.5 | -3.1 | 2,567,100 |
| 9/22 | 1,122.0 | 1,147.0 | 1,115.0 | 1,141.0 | +10.0 | +0.9 | 3,538,500 |
| 9/21 | 1,137.0 | 1,150.0 | 1,128.0 | 1,131.0 | +2.5 | +0.2 | 2,717,900 |
| 9/20 | 1,151.0 | 1,157.0 | 1,121.5 | 1,128.5 | -26.0 | -2.3 | 2,994,000 |
| 9/19 | 1,148.0 | 1,170.0 | 1,142.5 | 1,154.5 | +5.0 | +0.4 | 3,309,500 |
| 9/15 | 1,169.5 | 1,197.0 | 1,148.0 | 1,149.5 | -20.0 | -1.7 | 5,977,400 |
| 9/14 | 1,180.0 | 1,185.0 | 1,166.5 | 1,169.5 | +6.5 | +0.6 | 3,237,500 |
| 9/13 | 1,157.5 | 1,173.5 | 1,156.5 | 1,163.0 | +13.0 | +1.1 | 3,120,600 |
| 9/12 | 1,144.5 | 1,153.5 | 1,127.5 | 1,150.0 | +5.5 | +0.5 | 2,554,900 |
| 9/11 | 1,105.5 | 1,150.0 | 1,105.5 | 1,144.5 | +64.0 | +5.9 | 3,346,100 |
| 9/8 | 1,091.0 | 1,097.5 | 1,077.5 | 1,080.5 | -7.0 | -0.6 | 3,460,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
